Drug Related Products Sector (CIX: MSECTOR514)
4,079.56   -56.13 (-1.36%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 3159 3181 3131 3163 0 -3.69(-0.12%)
Sep 27, 2012 3180 3201 3144 3167 0 +15.20(+0.48%)
Sep 26, 2012 3180 3197 3136 3152 0 -24.36(-0.77%)
Sep 25, 2012 3194 3231 3171 3176 0 -20.90(-0.65%)
Sep 24, 2012 3168 3209 3152 3197 0 +1.44(+0.05%)
Sep 21, 2012 3166 3216 3152 3195 0 +44.69(+1.42%)
Sep 20, 2012 3134 3162 3121 3151 0 +3.97(+0.13%)
Sep 19, 2012 3148 3166 3126 3147 0 -0.26(-0.01%)
Sep 18, 2012 3093 3157 3082 3147 0 +60.73(+1.97%)
Sep 17, 2012 3062 3104 3052 3086 0 +10.86(+0.35%)
Sep 14, 2012 3082 3122 3053 3075 0 +25.92(+0.85%)
Sep 13, 2012 3026 3070 3014 3049 0 +25.35(+0.84%)
Sep 12, 2012 3050 3057 3008 3024 0 -15.96(-0.52%)
Sep 11, 2012 3055 3076 3027 3040 0 -14.80(-0.48%)
Sep 10, 2012 3049 3096 3036 3055 0 -5.39(-0.18%)
Sep 07, 2012 3088 3092 3048 3060 0 -10.42(-0.34%)
Sep 06, 2012 3048 3096 3030 3071 0 +33.34(+1.10%)
Sep 05, 2012 3048 3062 3012 3037 0 -16.83(-0.55%)
Sep 04, 2012 3021 3070 2992 3054 0 +24.42(+0.81%)
Aug 31, 2012 3030 3030 3030 0 +6.28(+0.21%)
Aug 30, 2012 3009 3038 2990 3023 0 -11.21(-0.37%)
Aug 29, 2012 3054 3068 3020 3035 0 +3.30(+0.11%)
Aug 27, 2012 3017 3058 2984 3031 0 -7.24(-0.24%)
Aug 24, 2012 3006 3056 2998 3039 0 +30.91(+1.03%)
Aug 23, 2012 3002 3033 2969 3008 0 -0.30(-0.01%)
Aug 22, 2012 2997 3034 2977 3008 0 +7.68(+0.26%)
Aug 21, 2012 3044 3065 2991 3000 0 -45.01(-1.48%)
Aug 20, 2012 2997 3061 2983 3045 0 +26.15(+0.87%)
Aug 17, 2012 3051 3063 2971 3019 0 -32.32(-1.06%)
Aug 16, 2012 3077 3095 2960 3051 0 -123.74(-3.90%)
Aug 15, 2012 3137 3198 3133 3175 0 +10.11(+0.32%)
Aug 14, 2012 3156 3230 3148 3165 0 +39.24(+1.26%)
Aug 13, 2012 3116 3144 3101 3126 0 -11.83(-0.38%)
Aug 11, 2012 3128 3150 3100 3138 0 +0.00(+0.00%)
Aug 10, 2012 3128 3150 3100 3138 0 +10.61(+0.34%)
Aug 09, 2012 3146 3164 3101 3127 0 +0.27(+0.01%)
Aug 08, 2012 3113 3147 3103 3127 0 +11.57(+0.37%)
Aug 07, 2012 3135 3155 3098 3115 0 -15.68(-0.50%)
Aug 06, 2012 3125 3154 3084 3131 0 -2.20(-0.07%)
Aug 03, 2012 3134 3173 3111 3133 0 +36.00(+1.16%)
Aug 02, 2012 3059 3115 3025 3097 0 +15.77(+0.51%)
Aug 01, 2012 3129 3173 3066 3081 0 -43.21(-1.38%)
Jul 31, 2012 3154 3195 3106 3125 0 -13.85(-0.44%)
Jul 30, 2012 3167 3198 3116 3138 0 -104.23(-3.21%)
Jul 27, 2012 3202 3282 3192 3243 0 +61.49(+1.93%)
Jul 26, 2012 3175 3224 3162 3181 0 +48.36(+1.54%)
Jul 25, 2012 3121 3159 3085 3133 0 +26.49(+0.85%)
Jul 24, 2012 3133 3150 3088 3106 0 -26.21(-0.84%)
Jul 23, 2012 3102 3148 3078 3133 0 -26.77(-0.85%)
Jul 20, 2012 3169 3193 3140 3159 0 -43.13(-1.35%)
Jul 19, 2012 3181 3222 3151 3202 0 +2.41(+0.08%)
Jul 18, 2012 3203 3234 3171 3200 0 -22.04(-0.68%)
Jul 17, 2012 3206 3241 3174 3222 0 +26.42(+0.83%)
Jul 16, 2012 3190 3221 3169 3196 0 -12.46(-0.39%)
Jul 14, 2012 3201 3225 3179 3208 0 +0.00(+0.00%)
Jul 13, 2012 3201 3225 3179 3208 0 +18.34(+0.57%)
Jul 12, 2012 3151 3204 3106 3190 0 -6.48(-0.20%)
Jul 11, 2012 3228 3240 3161 3196 0 -18.19(-0.57%)
Jul 10, 2012 3309 3317 3199 3214 0 -77.37(-2.35%)
Jul 09, 2012 3284 3316 3270 3292 0 +1.00(+0.03%)
Jul 06, 2012 3272 3314 3263 3291 0 -15.34(-0.46%)
Jul 05, 2012 3319 3337 3279 3306 0 -11.38(-0.34%)
Jul 03, 2012 3317 3317 3317 0 +12.34(+0.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here